Italia markets closed
Dow Jones
38.876,45 +24,18 (+0,06%) Nasdaq
16.374,51 +25,27 (+0,15%) Nikkei 225
38.835,10 +599,03 (+1,57%) EUR/USD
1,0772 -0,0001 (-0,01%) Bitcoin EUR
58.975,98 +141,16 (+0,24%) CMC Crypto 200
1.316,53 -48,60 (-3,56%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:51PM EDT. Mercato aperto.
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240510C00200000 | 2024-04-29 12:38PM EDT | 200.00 | 46.00 | 59.70 | 63.00 | 0.00 | - | - | 100 | 92.97% |
| NXPI240510C00207500 | 2024-05-03 2:45PM EDT | 207.50 | 51.35 | 52.50 | 55.50 | 0.00 | - | 2 | 2 | 105.27% |
| NXPI240510C00210000 | 2024-04-29 3:18PM EDT | 210.00 | 36.93 | 49.90 | 52.80 | 0.00 | - | - | 4 | 77.34% |
| NXPI240510C00212500 | 2024-04-22 3:35PM EDT | 212.50 | 12.10 | 47.60 | 50.60 | 0.00 | - | - | 1 | 103.13% |
| NXPI240510C00215000 | 2024-04-25 11:02AM EDT | 215.00 | 23.55 | 45.10 | 48.00 | 0.00 | - | 1 | 1 | 94.92% |
| NXPI240510C00220000 | 2024-04-29 2:02PM EDT | 220.00 | 28.00 | 39.90 | 43.00 | 0.00 | - | 3 | 5 | 77.64% |
| NXPI240510C00222500 | 2024-05-03 2:45PM EDT | 222.50 | 35.98 | 37.50 | 40.00 | 0.00 | - | 13 | 13 | 113.72% |
| NXPI240510C00225000 | 2024-05-03 2:45PM EDT | 225.00 | 33.63 | 35.30 | 37.60 | 0.00 | - | 1 | 6 | 68.75% |
| NXPI240510C00227500 | 2024-04-24 9:56AM EDT | 227.50 | 13.80 | 32.70 | 35.20 | 0.00 | - | - | 1 | 64.45% |
| NXPI240510C00230000 | 2024-05-03 10:37AM EDT | 230.00 | 30.85 | 30.00 | 33.10 | 0.00 | - | 1 | 12 | 66.31% |
| NXPI240510C00232500 | 2024-05-03 2:45PM EDT | 232.50 | 26.12 | 27.60 | 30.50 | 0.00 | - | 2 | 2 | 61.62% |
| NXPI240510C00235000 | 2024-05-03 11:39AM EDT | 235.00 | 25.00 | 25.40 | 28.00 | 0.00 | - | 1 | 6 | 62.99% |
| NXPI240510C00237500 | 2024-05-03 9:59AM EDT | 237.50 | 23.85 | 23.10 | 24.80 | 0.00 | - | 3 | 3 | 73.19% |
| NXPI240510C00240000 | 2024-05-02 9:45AM EDT | 240.00 | 12.20 | 20.60 | 22.20 | 0.00 | - | 1 | 84 | 65.23% |
| NXPI240510C00242500 | 2024-05-03 2:53PM EDT | 242.50 | 16.09 | 18.10 | 19.80 | 0.00 | - | 15 | 29 | 61.26% |
| NXPI240510C00245000 | 2024-05-03 12:58PM EDT | 245.00 | 16.35 | 15.60 | 17.30 | +3.25 | +24.81% | 1 | 27 | 55.18% |
| NXPI240510C00247500 | 2024-05-03 1:47PM EDT | 247.50 | 10.64 | 13.40 | 14.70 | 0.00 | - | 6 | 54 | 47.34% |
| NXPI240510C00250000 | 2024-05-06 2:03PM EDT | 250.00 | 10.25 | 11.20 | 12.20 | 0.00 | - | 30 | 87 | 41.19% |
| NXPI240510C00252500 | 2024-05-07 10:56AM EDT | 252.50 | 9.53 | 8.80 | 9.70 | +2.03 | +27.07% | 29 | 40 | 34.84% |
| NXPI240510C00255000 | 2024-05-07 9:56AM EDT | 255.00 | 6.99 | 6.70 | 7.40 | +0.44 | +6.72% | 1 | 40 | 30.76% |
| NXPI240510C00257500 | 2024-05-07 12:20PM EDT | 257.50 | 5.40 | 5.10 | 5.60 | +0.80 | +17.39% | 7 | 75 | 30.84% |
| NXPI240510C00260000 | 2024-05-07 10:56AM EDT | 260.00 | 3.73 | 3.40 | 3.90 | +0.43 | +13.03% | 39 | 182 | 29.31% |
| NXPI240510C00262500 | 2024-05-07 11:41AM EDT | 262.50 | 2.55 | 2.15 | 2.40 | +0.40 | +18.60% | 22 | 43 | 26.95% |
| NXPI240510C00265000 | 2024-05-07 10:27AM EDT | 265.00 | 1.11 | 1.25 | 1.40 | -0.14 | -11.20% | 4 | 862 | 26.10% |
| NXPI240510C00267500 | 2024-05-07 10:56AM EDT | 267.50 | 0.80 | 0.75 | 0.85 | +0.35 | +77.78% | 6 | 55 | 26.88% |
| NXPI240510C00270000 | 2024-05-07 11:24AM EDT | 270.00 | 0.46 | 0.35 | 0.50 | -0.09 | -16.36% | 12 | 276 | 27.66% |
| NXPI240510C00272500 | 2024-05-07 11:24AM EDT | 272.50 | 0.27 | 0.15 | 0.30 | -0.03 | -10.00% | 2 | 6 | 28.74% |
| NXPI240510C00275000 | 2024-05-07 10:22AM EDT | 275.00 | 0.10 | 0.05 | 0.15 | -0.08 | -44.44% | 1 | 91 | 28.76% |
| NXPI240510C00280000 | 2024-05-03 2:24PM EDT | 280.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 21 | 34.18% |
| NXPI240510C00285000 | 2024-05-03 12:47PM EDT | 285.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 48 | 41.41% |
| NXPI240510C00290000 | 2024-04-29 2:40PM EDT | 290.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 5 | 60.84% |
| NXPI240510C00300000 | 2024-04-29 3:49PM EDT | 300.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 33 | 24 | 76.03% |
| NXPI240510C00305000 | 2024-04-29 3:58PM EDT | 305.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 38 | 57.03% |
| NXPI240510C00310000 | 2024-04-29 11:29AM EDT | 310.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | - | 11 | 62.11% |
| NXPI240510C00315000 | 2024-04-18 12:03PM EDT | 315.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 67.19% |
| NXPI240510C00350000 | 2024-04-30 9:43AM EDT | 350.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 10 | 139.55% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240510P00170000 | 2024-04-19 3:03PM EDT | 170.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 146.88% |
| NXPI240510P00185000 | 2024-04-22 11:26AM EDT | 185.00 | 0.75 | 0.00 | 0.05 | 0.00 | - | - | 1 | 120.31% |
| NXPI240510P00190000 | 2024-04-29 3:58PM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 111.72% |
| NXPI240510P00195000 | 2024-04-29 3:57PM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 13 | 103.13% |
| NXPI240510P00197500 | 2024-04-29 3:29PM EDT | 197.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | - | 1 | 99.22% |
| NXPI240510P00200000 | 2024-05-03 9:50AM EDT | 200.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 102.34% |
| NXPI240510P00202500 | 2024-04-23 11:14AM EDT | 202.50 | 1.65 | 0.00 | 0.05 | 0.00 | - | - | 2 | 90.63% |
| NXPI240510P00207500 | 2024-04-29 3:29PM EDT | 207.50 | 0.30 | 0.00 | 0.05 | 0.00 | - | - | 1 | 82.81% |
| NXPI240510P00210000 | 2024-05-06 2:01PM EDT | 210.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 6 | 21 | 85.55% |
| NXPI240510P00212500 | 2024-05-07 9:46AM EDT | 212.50 | 0.05 | 0.00 | 0.10 | -0.04 | -44.44% | 80 | 5 | 81.25% |
| NXPI240510P00215000 | 2024-05-07 10:33AM EDT | 215.00 | 0.05 | 0.00 | 0.10 | -0.07 | -58.33% | 2 | 36 | 77.34% |
| NXPI240510P00217500 | 2024-05-07 9:48AM EDT | 217.50 | 0.05 | 0.00 | 0.05 | -0.65 | -92.86% | 22 | 12 | 67.58% |
| NXPI240510P00220000 | 2024-05-07 11:08AM EDT | 220.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 17 | 33 | 69.14% |
| NXPI240510P00225000 | 2024-05-07 10:49AM EDT | 225.00 | 0.06 | 0.05 | 0.15 | -0.09 | -60.00% | 5 | 23 | 66.99% |
| NXPI240510P00227500 | 2024-04-29 3:59PM EDT | 227.50 | 2.00 | 0.05 | 0.15 | 0.00 | - | - | 13 | 62.70% |
| NXPI240510P00230000 | 2024-05-02 10:33AM EDT | 230.00 | 0.10 | 0.05 | 0.20 | -0.30 | -75.00% | 19 | 57 | 60.35% |
| NXPI240510P00232500 | 2024-05-01 9:41AM EDT | 232.50 | 0.38 | 0.05 | 0.75 | 0.00 | - | 1 | 5 | 69.14% |
| NXPI240510P00235000 | 2024-05-06 10:56AM EDT | 235.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 3 | 23 | 61.33% |
| NXPI240510P00237500 | 2024-05-07 10:40AM EDT | 237.50 | 0.15 | 0.05 | 0.15 | -0.50 | -76.92% | 1 | 19 | 48.73% |
| NXPI240510P00240000 | 2024-05-03 2:55PM EDT | 240.00 | 0.22 | 0.05 | 0.20 | 0.00 | - | 19 | 42 | 46.58% |
| NXPI240510P00242500 | 2024-05-07 10:42AM EDT | 242.50 | 0.17 | 0.05 | 0.50 | -0.05 | -22.73% | 11 | 34 | 51.22% |
| NXPI240510P00245000 | 2024-05-07 11:22AM EDT | 245.00 | 0.10 | 0.05 | 0.20 | -0.13 | -56.52% | 23 | 142 | 37.21% |
| NXPI240510P00247500 | 2024-05-07 11:08AM EDT | 247.50 | 0.20 | 0.15 | 0.25 | -0.15 | -42.86% | 15 | 118 | 34.03% |
| NXPI240510P00250000 | 2024-05-07 11:41AM EDT | 250.00 | 0.28 | 0.20 | 0.35 | -0.39 | -58.21% | 26 | 38 | 31.54% |
| NXPI240510P00252500 | 2024-05-07 11:41AM EDT | 252.50 | 0.45 | 0.40 | 0.55 | -0.55 | -55.00% | 17 | 37 | 29.83% |
| NXPI240510P00255000 | 2024-05-07 11:55AM EDT | 255.00 | 0.81 | 0.70 | 0.90 | -1.24 | -60.49% | 36 | 116 | 28.61% |
| NXPI240510P00257500 | 2024-05-07 11:24AM EDT | 257.50 | 1.30 | 1.25 | 1.45 | -1.15 | -46.94% | 30 | 66 | 27.52% |
| NXPI240510P00260000 | 2024-05-07 11:56AM EDT | 260.00 | 2.24 | 2.10 | 2.35 | -1.06 | -32.12% | 43 | 32 | 27.27% |
| NXPI240510P00262500 | 2024-05-07 11:01AM EDT | 262.50 | 3.40 | 3.30 | 3.70 | -2.70 | -44.26% | 39 | 32 | 28.15% |
| NXPI240510P00265000 | 2024-05-07 12:21PM EDT | 265.00 | 4.90 | 4.80 | 5.10 | -2.10 | -30.00% | 8 | 6 | 26.42% |
| NXPI240510P00270000 | 2024-05-03 12:17PM EDT | 270.00 | 10.35 | 8.70 | 9.50 | 0.00 | - | 2 | 1 | 32.74% |
| NXPI240510P00275000 | 2024-04-30 10:17AM EDT | 275.00 | 18.50 | 13.20 | 14.80 | 0.00 | - | - | 1 | 48.58% |
© 2024 Yahoo. Tutti i diritti riservati.